Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.86 | 73.92 | 72.17 | 72.22 | 10,966,937 | -1.46(-1.99%) |
Aug 28, 2020 | 73.19 | 73.77 | 72.56 | 73.69 | 8,492,571 | +0.62(+0.85%) |
Aug 27, 2020 | 73.28 | 73.69 | 72.26 | 73.07 | 8,643,150 | +0.11(+0.15%) |
Aug 26, 2020 | 73.75 | 73.87 | 72.85 | 72.95 | 8,697,610 | -1.16(-1.57%) |
Aug 25, 2020 | 75.73 | 75.76 | 73.80 | 74.12 | 7,942,248 | -0.92(-1.23%) |
Aug 24, 2020 | 73.66 | 75.16 | 73.05 | 75.04 | 10,153,368 | +1.82(+2.49%) |
Aug 21, 2020 | 72.86 | 73.22 | 71.86 | 73.21 | 10,463,158 | +0.23(+0.32%) |
Aug 20, 2020 | 73.50 | 74.77 | 72.91 | 72.98 | 9,145,831 | -1.36(-1.83%) |
Aug 19, 2020 | 75.12 | 75.64 | 74.18 | 74.34 | 10,596,587 | -1.07(-1.42%) |
Aug 18, 2020 | 76.56 | 76.90 | 75.14 | 75.41 | 9,273,870 | -1.59(-2.07%) |
Aug 17, 2020 | 76.64 | 77.69 | 76.11 | 77.00 | 12,345,215 | +0.36(+0.46%) |
Aug 14, 2020 | 75.50 | 76.85 | 75.37 | 76.64 | 7,477,521 | +0.45(+0.59%) |
Aug 13, 2020 | 76.23 | 77.43 | 76.14 | 76.19 | 8,622,664 | -0.76(-0.99%) |
Aug 12, 2020 | 77.02 | 77.75 | 75.88 | 76.96 | 10,677,814 | +0.93(+1.23%) |
Aug 11, 2020 | 78.00 | 78.90 | 75.64 | 76.02 | 10,689,440 | -0.09(-0.12%) |
Aug 10, 2020 | 74.60 | 76.14 | 74.31 | 76.12 | 9,607,960 | +2.49(+3.38%) |
Aug 07, 2020 | 73.70 | 73.89 | 72.73 | 73.63 | 8,470,476 | -0.57(-0.77%) |
Aug 06, 2020 | 73.32 | 74.56 | 73.04 | 74.20 | 8,293,306 | +0.23(+0.31%) |
Aug 05, 2020 | 74.77 | 75.01 | 73.29 | 73.97 | 8,667,537 | +0.60(+0.82%) |
Aug 04, 2020 | 71.66 | 73.56 | 71.49 | 73.37 | 10,697,706 | +1.43(+1.98%) |
Aug 03, 2020 | 71.24 | 72.22 | 71.09 | 71.94 | 13,227,014 | +0.74(+1.04%) |
Jul 31, 2020 | 70.62 | 71.34 | 69.14 | 71.20 | 22,540,546 | -1.98(-2.70%) |
Jul 30, 2020 | 75.01 | 75.07 | 72.70 | 73.18 | 11,917,670 | -3.22(-4.22%) |
Jul 29, 2020 | 75.90 | 76.41 | 75.14 | 76.40 | 7,528,913 | +0.81(+1.08%) |
Jul 28, 2020 | 76.74 | 77.34 | 75.30 | 75.59 | 8,001,052 | -1.64(-2.12%) |
Jul 27, 2020 | 76.14 | 77.27 | 75.33 | 77.23 | 8,959,289 | +0.77(+1.01%) |
Jul 24, 2020 | 77.60 | 78.67 | 76.33 | 76.46 | 7,804,537 | -0.75(-0.97%) |
Jul 23, 2020 | 76.77 | 77.52 | 76.36 | 77.20 | 7,764,356 | -0.03(-0.03%) |
Jul 22, 2020 | 76.30 | 77.41 | 75.41 | 77.23 | 12,162,342 | -0.30(-0.38%) |
Jul 21, 2020 | 73.35 | 77.80 | 73.26 | 77.52 | 17,820,152 | +5.19(+7.18%) |
Jul 20, 2020 | 73.66 | 74.22 | 71.93 | 72.33 | 17,651,922 | -1.63(-2.20%) |
Jul 17, 2020 | 75.00 | 75.59 | 73.72 | 73.96 | 7,031,086 | -0.99(-1.32%) |
Jul 16, 2020 | 75.02 | 75.90 | 74.10 | 74.95 | 5,653,032 | -0.45(-0.60%) |
Jul 15, 2020 | 76.50 | 76.51 | 74.83 | 75.40 | 6,996,150 | +0.46(+0.61%) |
Jul 14, 2020 | 72.43 | 75.16 | 72.14 | 74.95 | 8,769,617 | +2.50(+3.45%) |
Jul 13, 2020 | 72.99 | 73.74 | 71.94 | 72.44 | 8,337,965 | +0.14(+0.20%) |
Jul 10, 2020 | 69.98 | 72.46 | 69.98 | 72.30 | 7,330,281 | +2.11(+3.01%) |
Jul 09, 2020 | 72.93 | 73.22 | 70.14 | 70.19 | 10,411,005 | -3.27(-4.46%) |
Jul 08, 2020 | 73.28 | 74.48 | 72.86 | 73.46 | 7,941,725 | +0.25(+0.34%) |
Jul 07, 2020 | 74.50 | 74.72 | 73.08 | 73.21 | 6,952,455 | -1.92(-2.55%) |
Jul 06, 2020 | 75.92 | 76.56 | 74.49 | 75.13 | 7,953,525 | +0.22(+0.29%) |
Jul 02, 2020 | 75.81 | 76.65 | 74.78 | 74.91 | 6,875,948 | +0.59(+0.79%) |
Jul 01, 2020 | 75.73 | 77.00 | 74.27 | 74.33 | 7,518,899 | -1.37(-1.80%) |
Jun 30, 2020 | 73.46 | 76.34 | 73.26 | 75.69 | 9,741,502 | +1.32(+1.78%) |
Jun 29, 2020 | 73.72 | 75.13 | 73.46 | 74.37 | 8,277,374 | +1.03(+1.40%) |
Jun 26, 2020 | 75.31 | 75.35 | 73.10 | 73.34 | 16,228,213 | -2.33(-3.08%) |
Jun 25, 2020 | 74.06 | 75.93 | 73.94 | 75.67 | 8,718,464 | +1.33(+1.79%) |
Jun 24, 2020 | 76.34 | 76.46 | 73.68 | 74.34 | 10,578,066 | -3.22(-4.16%) |
Jun 23, 2020 | 78.47 | 78.97 | 77.35 | 77.57 | 7,447,644 | -0.13(-0.16%) |
Jun 22, 2020 | 76.62 | 77.78 | 76.00 | 77.69 | 6,998,408 | +0.81(+1.06%) |
Jun 19, 2020 | 80.09 | 80.09 | 76.81 | 76.88 | 17,490,184 | -1.11(-1.42%) |
Jun 18, 2020 | 77.19 | 79.08 | 76.43 | 77.99 | 8,325,987 | +0.34(+0.44%) |
Jun 17, 2020 | 79.59 | 79.74 | 77.62 | 77.65 | 7,091,466 | -2.11(-2.65%) |
Jun 16, 2020 | 80.58 | 81.08 | 77.61 | 79.76 | 10,288,748 | +2.38(+3.07%) |
Jun 15, 2020 | 75.57 | 78.11 | 74.83 | 77.39 | 14,488,522 | -0.98(-1.26%) |
Jun 12, 2020 | 79.42 | 79.44 | 76.35 | 78.37 | 11,237,383 | +2.56(+3.38%) |
Jun 11, 2020 | 78.30 | 79.90 | 75.60 | 75.81 | 17,612,984 | -6.96(-8.41%) |
Jun 10, 2020 | 85.68 | 86.10 | 82.76 | 82.77 | 12,358,382 | -3.35(-3.89%) |
Jun 09, 2020 | 85.42 | 87.31 | 84.68 | 86.13 | 12,665,928 | -1.45(-1.66%) |
Jun 08, 2020 | 87.06 | 87.87 | 85.57 | 87.58 | 13,073,260 | +2.06(+2.41%) |
Jun 05, 2020 | 84.05 | 86.57 | 84.02 | 85.51 | 15,042,396 | +3.84(+4.71%) |
Jun 04, 2020 | 82.10 | 82.19 | 80.72 | 81.67 | 7,511,184 | -0.76(-0.93%) |
Jun 03, 2020 | 81.41 | 82.90 | 81.22 | 82.44 | 9,947,456 | +2.11(+2.63%) |
Jun 02, 2020 | 79.55 | 80.77 | 79.14 | 80.32 | 9,284,468 | +1.61(+2.05%) |
Jun 01, 2020 | 77.14 | 79.61 | 76.44 | 78.71 | 8,658,959 | +0.92(+1.19%) |
May 29, 2020 | 76.51 | 77.95 | 75.72 | 77.79 | 20,060,458 | +0.70(+0.91%) |
May 28, 2020 | 79.41 | 79.65 | 77.02 | 77.08 | 11,357,549 | -2.57(-3.23%) |
May 27, 2020 | 80.31 | 80.32 | 78.13 | 79.65 | 9,218,788 | +0.51(+0.64%) |
May 26, 2020 | 78.46 | 80.03 | 78.07 | 79.14 | 11,110,758 | +2.56(+3.35%) |
May 22, 2020 | 77.57 | 77.70 | 75.89 | 76.58 | 10,094,712 | -1.49(-1.91%) |
May 21, 2020 | 78.69 | 79.20 | 77.43 | 78.08 | 10,409,972 | -0.81(-1.03%) |
May 20, 2020 | 77.19 | 79.29 | 76.50 | 78.89 | 10,796,828 | +2.87(+3.77%) |
May 19, 2020 | 78.49 | 78.58 | 75.95 | 76.02 | 9,133,154 | -2.49(-3.17%) |
May 18, 2020 | 78.38 | 79.23 | 77.58 | 78.51 | 14,507,264 | +3.97(+5.33%) |
May 15, 2020 | 75.78 | 76.96 | 74.26 | 74.54 | 12,096,733 | -0.74(-0.99%) |
May 14, 2020 | 72.97 | 76.02 | 71.91 | 75.28 | 12,772,426 | +1.13(+1.52%) |
May 13, 2020 | 75.16 | 75.24 | 73.00 | 74.15 | 14,609,830 | -2.01(-2.63%) |
May 12, 2020 | 77.86 | 78.61 | 76.08 | 76.16 | 10,461,384 | -1.90(-2.43%) |
May 11, 2020 | 78.76 | 79.09 | 77.90 | 78.06 | 8,489,254 | -1.76(-2.20%) |
May 08, 2020 | 79.42 | 79.89 | 78.64 | 79.81 | 10,290,399 | +2.37(+3.05%) |
May 07, 2020 | 77.73 | 78.63 | 76.84 | 77.45 | 11,663,622 | +2.17(+2.88%) |
May 06, 2020 | 77.62 | 78.13 | 75.05 | 75.28 | 13,331,352 | -2.37(-3.06%) |
May 05, 2020 | 79.00 | 79.67 | 77.48 | 77.66 | 16,273,523 | +1.21(+1.59%) |
May 04, 2020 | 74.20 | 76.59 | 73.31 | 76.44 | 13,387,642 | +1.67(+2.24%) |
May 01, 2020 | 76.50 | 76.95 | 72.77 | 74.77 | 15,849,233 | -2.14(-2.78%) |
Apr 30, 2020 | 78.35 | 80.04 | 75.73 | 76.91 | 14,617,095 | -2.19(-2.77%) |
Apr 29, 2020 | 77.31 | 79.54 | 77.15 | 79.10 | 14,760,795 | +3.94(+5.24%) |
Apr 28, 2020 | 74.86 | 76.04 | 74.26 | 75.17 | 12,732,811 | +0.17(+0.22%) |
Apr 27, 2020 | 72.52 | 75.76 | 71.79 | 75.00 | 14,393,418 | +2.26(+3.10%) |
Apr 24, 2020 | 73.97 | 74.23 | 71.70 | 72.74 | 10,976,641 | +0.18(+0.24%) |
Apr 23, 2020 | 72.15 | 74.22 | 71.39 | 72.56 | 17,014,436 | +1.97(+2.79%) |
Apr 22, 2020 | 71.02 | 71.27 | 69.36 | 70.59 | 12,345,554 | +2.34(+3.43%) |
Apr 21, 2020 | 67.11 | 70.05 | 66.25 | 68.25 | 23,468,960 | -1.61(-2.31%) |
Apr 20, 2020 | 69.10 | 72.73 | 68.63 | 69.86 | 18,829,920 | -3.01(-4.13%) |
Apr 17, 2020 | 67.99 | 73.15 | 67.98 | 72.87 | 19,294,198 | +6.00(+8.98%) |
Apr 16, 2020 | 67.98 | 68.71 | 65.89 | 66.87 | 14,691,294 | -2.09(-3.03%) |
Apr 15, 2020 | 68.13 | 69.71 | 66.31 | 68.96 | 16,724,760 | -1.77(-2.51%) |
Apr 14, 2020 | 71.44 | 72.80 | 70.50 | 70.73 | 17,697,192 | -0.25(-0.35%) |
Apr 13, 2020 | 72.88 | 73.03 | 69.72 | 70.98 | 16,568,416 | +0.50(+0.71%) |
Apr 09, 2020 | 74.19 | 75.17 | 68.15 | 70.48 | 20,392,880 | -1.40(-1.94%) |
Apr 08, 2020 | 68.79 | 72.15 | 68.15 | 71.88 | 14,684,305 | +4.23(+6.25%) |
Apr 07, 2020 | 70.44 | 71.64 | 67.59 | 67.65 | 19,604,930 | +0.44(+0.66%) |
Apr 06, 2020 | 64.37 | 67.67 | 63.13 | 67.21 | 20,732,198 | +4.41(+7.03%) |
Apr 03, 2020 | 65.21 | 66.04 | 61.05 | 62.79 | 17,829,370 | -0.84(-1.33%) |
Apr 02, 2020 | 59.98 | 65.79 | 58.16 | 63.64 | 27,762,032 | +6.32(+11.03%) |
Apr 01, 2020 | 58.11 | 60.43 | 56.52 | 57.32 | 17,175,834 | -3.26(-5.38%) |
Mar 31, 2020 | 61.25 | 62.73 | 59.20 | 60.58 | 22,134,544 | +0.43(+0.71%) |
Mar 30, 2020 | 56.86 | 60.97 | 56.03 | 60.15 | 22,112,060 | +2.65(+4.61%) |
Mar 27, 2020 | 60.29 | 61.48 | 57.27 | 57.50 | 24,415,474 | -6.35(-9.95%) |
Mar 26, 2020 | 58.77 | 64.46 | 56.76 | 63.85 | 28,875,036 | +5.94(+10.26%) |
Mar 25, 2020 | 57.09 | 61.15 | 55.71 | 57.91 | 26,979,318 | +2.27(+4.09%) |
Mar 24, 2020 | 51.40 | 56.56 | 50.43 | 55.64 | 34,920,948 | +10.31(+22.74%) |
Mar 23, 2020 | 48.71 | 49.66 | 44.28 | 45.33 | 28,417,792 | -4.32(-8.71%) |
Mar 20, 2020 | 49.77 | 50.70 | 47.12 | 49.65 | 32,249,182 | +1.67(+3.48%) |
Mar 19, 2020 | 46.20 | 48.90 | 43.14 | 47.98 | 35,729,060 | +1.96(+4.25%) |
Mar 18, 2020 | 55.35 | 55.37 | 45.62 | 46.02 | 29,822,750 | -13.08(-22.12%) |
Mar 17, 2020 | 58.85 | 61.01 | 54.75 | 59.10 | 27,130,634 | +0.83(+1.42%) |
Mar 16, 2020 | 60.67 | 65.62 | 58.26 | 58.27 | 20,971,928 | -11.47(-16.45%) |
Mar 13, 2020 | 66.86 | 69.81 | 61.96 | 69.74 | 28,106,970 | +5.99(+9.39%) |
Mar 12, 2020 | 64.56 | 65.32 | 60.91 | 63.75 | 30,819,006 | -5.66(-8.15%) |
Mar 11, 2020 | 68.74 | 70.93 | 68.34 | 69.41 | 22,025,868 | -1.63(-2.29%) |
Mar 10, 2020 | 72.10 | 72.15 | 67.75 | 71.04 | 27,021,698 | +3.60(+5.34%) |
Mar 09, 2020 | 68.74 | 73.58 | 66.88 | 67.44 | 36,594,856 | -12.25(-15.37%) |
Mar 06, 2020 | 78.30 | 80.31 | 78.10 | 79.69 | 20,170,152 | -1.56(-1.92%) |
Mar 05, 2020 | 80.01 | 81.42 | 79.37 | 81.25 | 15,326,682 | -1.12(-1.36%) |
Mar 04, 2020 | 80.57 | 82.78 | 79.98 | 82.37 | 17,643,930 | +3.46(+4.39%) |
Mar 03, 2020 | 80.92 | 82.33 | 78.06 | 78.91 | 19,755,804 | -1.84(-2.28%) |
Mar 02, 2020 | 78.60 | 80.82 | 77.08 | 80.75 | 17,998,366 | +2.72(+3.48%) |
Feb 28, 2020 | 75.77 | 78.12 | 75.33 | 78.03 | 24,928,750 | -0.66(-0.84%) |
Feb 27, 2020 | 79.98 | 82.10 | 78.65 | 78.69 | 18,878,976 | -3.27(-3.99%) |
Feb 26, 2020 | 84.32 | 84.95 | 81.93 | 81.96 | 14,342,300 | -2.47(-2.93%) |
Feb 25, 2020 | 87.67 | 87.71 | 83.60 | 84.44 | 15,393,482 | -3.10(-3.54%) |
Feb 24, 2020 | 88.37 | 89.42 | 87.30 | 87.54 | 11,409,410 | -3.59(-3.94%) |
Feb 21, 2020 | 91.12 | 91.28 | 90.00 | 91.13 | 7,707,871 | -0.67(-0.73%) |
Feb 20, 2020 | 92.61 | 92.85 | 91.71 | 91.80 | 5,340,338 | -0.78(-0.84%) |
Feb 19, 2020 | 92.39 | 92.88 | 91.87 | 92.58 | 7,039,392 | +0.42(+0.45%) |
Feb 18, 2020 | 91.12 | 92.19 | 90.98 | 92.16 | 5,951,918 | +0.13(+0.15%) |
Feb 14, 2020 | 92.66 | 92.77 | 91.61 | 92.03 | 6,158,713 | -0.24(-0.26%) |
Feb 13, 2020 | 92.03 | 92.82 | 91.91 | 92.27 | 7,248,641 | -0.31(-0.34%) |
Feb 12, 2020 | 92.97 | 93.05 | 92.23 | 92.58 | 6,919,373 | +0.69(+0.75%) |
Feb 11, 2020 | 91.54 | 92.03 | 90.95 | 91.90 | 7,348,890 | +1.17(+1.29%) |
Feb 10, 2020 | 89.69 | 90.73 | 89.51 | 90.72 | 7,270,507 | +0.70(+0.78%) |
Feb 07, 2020 | 90.01 | 90.44 | 89.63 | 90.02 | 5,845,021 | -0.45(-0.50%) |
Feb 06, 2020 | 91.42 | 91.45 | 90.16 | 90.48 | 7,587,238 | -0.65(-0.72%) |
Feb 05, 2020 | 89.47 | 91.44 | 89.34 | 91.13 | 8,364,807 | +2.83(+3.21%) |
Feb 04, 2020 | 88.98 | 89.52 | 88.09 | 88.29 | 11,989,429 | +0.47(+0.54%) |
Feb 03, 2020 | 88.38 | 88.63 | 87.10 | 87.82 | 10,631,746 | -0.71(-0.80%) |
Jan 31, 2020 | 90.74 | 90.90 | 87.92 | 88.53 | 16,578,442 | -3.73(-4.04%) |
Jan 30, 2020 | 90.74 | 92.20 | 90.12 | 92.26 | 10,140,441 | +1.06(+1.16%) |
Jan 29, 2020 | 92.10 | 92.42 | 91.05 | 91.20 | 5,775,236 | -0.62(-0.67%) |
Jan 28, 2020 | 91.71 | 92.24 | 91.53 | 91.82 | 6,984,916 | +0.60(+0.66%) |
Jan 27, 2020 | 91.10 | 91.58 | 90.88 | 91.22 | 9,206,455 | -1.21(-1.31%) |
Jan 24, 2020 | 93.20 | 93.36 | 92.01 | 92.43 | 8,374,234 | -1.03(-1.11%) |
Jan 23, 2020 | 92.88 | 93.78 | 92.43 | 93.46 | 9,690,619 | +0.17(+0.18%) |
Jan 22, 2020 | 93.46 | 93.81 | 92.93 | 93.29 | 6,763,701 | -0.34(-0.36%) |
Jan 21, 2020 | 95.11 | 95.15 | 93.52 | 93.63 | 10,249,429 | -1.88(-1.96%) |
Jan 17, 2020 | 96.69 | 96.92 | 95.46 | 95.51 | 9,543,359 | -1.08(-1.12%) |
Jan 16, 2020 | 96.32 | 96.91 | 96.23 | 96.59 | 8,497,726 | +0.63(+0.65%) |
Jan 15, 2020 | 96.10 | 96.19 | 95.57 | 95.96 | 7,029,462 | -0.14(-0.15%) |
Jan 14, 2020 | 96.27 | 96.58 | 95.61 | 96.10 | 8,699,839 | -0.30(-0.31%) |
Jan 13, 2020 | 96.24 | 96.61 | 95.92 | 96.40 | 8,285,499 | +0.18(+0.19%) |
Jan 10, 2020 | 97.11 | 97.25 | 96.19 | 96.22 | 7,739,268 | -0.88(-0.91%) |
Jan 09, 2020 | 97.17 | 97.44 | 96.00 | 97.10 | 8,888,879 | -0.16(-0.16%) |
Jan 08, 2020 | 97.96 | 98.41 | 97.22 | 97.26 | 8,829,090 | -1.12(-1.13%) |
Jan 07, 2020 | 98.35 | 98.94 | 97.32 | 98.38 | 9,511,302 | -1.28(-1.29%) |
Jan 06, 2020 | 100.19 | 100.54 | 99.43 | 99.66 | 12,044,403 | -0.34(-0.34%) |
Jan 03, 2020 | 100.63 | 101.41 | 99.77 | 100.00 | 7,697,760 | -0.35(-0.35%) |
Jan 02, 2020 | 99.83 | 100.50 | 99.80 | 100.34 | 6,298,781 | +0.76(+0.76%) |
Dec 31, 2019 | 98.75 | 99.68 | 98.54 | 99.58 | 5,101,748 | +0.55(+0.55%) |
Dec 30, 2019 | 99.52 | 100.27 | 99.00 | 99.04 | 5,542,713 | -0.37(-0.37%) |
Dec 27, 2019 | 99.90 | 100.23 | 99.36 | 99.41 | 5,008,082 | -0.25(-0.25%) |
Dec 26, 2019 | 99.72 | 100.33 | 99.44 | 99.66 | 4,415,394 | +0.21(+0.22%) |
Dec 24, 2019 | 99.52 | 99.81 | 99.24 | 99.44 | 1,984,766 | +0.01(+0.01%) |
Dec 23, 2019 | 98.59 | 99.49 | 98.46 | 99.43 | 7,109,640 | +0.54(+0.54%) |
Dec 20, 2019 | 98.67 | 99.11 | 97.58 | 98.90 | 14,728,849 | +1.28(+1.31%) |
Dec 19, 2019 | 97.98 | 98.12 | 97.39 | 97.62 | 7,527,482 | -0.35(-0.35%) |
Dec 18, 2019 | 98.07 | 98.86 | 97.94 | 97.96 | 9,072,085 | -0.04(-0.04%) |
Dec 17, 2019 | 98.82 | 99.07 | 97.78 | 98.00 | 8,175,153 | -0.63(-0.64%) |
Dec 16, 2019 | 98.22 | 98.72 | 98.01 | 98.63 | 6,800,246 | +1.16(+1.19%) |
Dec 13, 2019 | 98.38 | 98.78 | 97.43 | 97.48 | 5,885,561 | -0.70(-0.72%) |
Dec 12, 2019 | 96.34 | 98.24 | 96.34 | 98.18 | 7,819,960 | +2.13(+2.22%) |
Dec 11, 2019 | 96.76 | 97.23 | 95.96 | 96.05 | 8,518,962 | -1.37(-1.41%) |
Dec 10, 2019 | 97.53 | 97.58 | 96.72 | 97.42 | 5,913,801 | +0.49(+0.50%) |
Dec 09, 2019 | 96.29 | 97.42 | 96.22 | 96.93 | 5,731,330 | -0.59(-0.60%) |
Dec 06, 2019 | 96.76 | 98.57 | 96.67 | 97.52 | 8,150,961 | +1.39(+1.44%) |
Dec 05, 2019 | 97.19 | 97.29 | 96.01 | 96.13 | 6,677,017 | -0.50(-0.52%) |
Dec 04, 2019 | 96.38 | 96.93 | 96.21 | 96.63 | 6,905,984 | +0.87(+0.91%) |
Dec 03, 2019 | 96.02 | 96.43 | 95.61 | 95.77 | 8,831,679 | -0.75(-0.78%) |
Dec 02, 2019 | 97.49 | 97.57 | 96.45 | 96.52 | 6,286,974 | -0.27(-0.28%) |
Nov 29, 2019 | 96.91 | 97.36 | 96.58 | 96.79 | 3,958,398 | -0.78(-0.80%) |
Nov 27, 2019 | 97.50 | 98.01 | 97.19 | 97.57 | 4,970,083 | +0.23(+0.24%) |
Nov 26, 2019 | 97.79 | 97.97 | 96.85 | 97.34 | 12,165,738 | -0.49(-0.50%) |
Nov 25, 2019 | 97.86 | 98.52 | 97.49 | 97.82 | 8,942,990 | -0.21(-0.21%) |
Nov 22, 2019 | 98.38 | 98.91 | 98.00 | 98.03 | 5,792,743 | -0.12(-0.12%) |
Nov 21, 2019 | 97.19 | 98.29 | 96.85 | 98.14 | 7,028,049 | +1.18(+1.22%) |
Nov 20, 2019 | 96.19 | 97.57 | 95.96 | 96.96 | 7,143,638 | +0.74(+0.76%) |
Nov 19, 2019 | 97.92 | 98.17 | 95.92 | 96.23 | 10,556,103 | -1.74(-1.77%) |
Nov 18, 2019 | 99.01 | 99.16 | 97.62 | 97.96 | 5,911,887 | -1.73(-1.73%) |
Nov 15, 2019 | 100.17 | 100.31 | 99.25 | 99.69 | 6,764,372 | -0.11(-0.11%) |
Nov 14, 2019 | 99.71 | 100.60 | 99.34 | 99.80 | 5,967,155 | -0.26(-0.26%) |
Nov 13, 2019 | 98.57 | 100.17 | 98.50 | 100.06 | 6,473,859 | +1.08(+1.09%) |
Nov 12, 2019 | 99.25 | 99.87 | 98.59 | 98.98 | 5,503,713 | +0.12(+0.12%) |
Nov 11, 2019 | 98.36 | 99.33 | 98.20 | 98.86 | 4,730,385 | -0.10(-0.10%) |
Nov 08, 2019 | 98.99 | 99.18 | 98.32 | 98.95 | 5,193,568 | -0.79(-0.79%) |
Nov 07, 2019 | 99.12 | 99.83 | 98.46 | 99.74 | 6,648,975 | +1.63(+1.66%) |
Nov 06, 2019 | 99.78 | 99.94 | 98.03 | 98.11 | 7,460,389 | -1.67(-1.67%) |
Nov 05, 2019 | 99.20 | 100.20 | 98.78 | 99.78 | 8,519,212 | +0.30(+0.30%) |
Nov 04, 2019 | 95.93 | 99.72 | 95.76 | 99.48 | 12,645,945 | +4.39(+4.61%) |
Nov 01, 2019 | 94.50 | 95.43 | 93.30 | 95.09 | 9,391,146 | +0.06(+0.06%) |
Oct 31, 2019 | 94.81 | 95.22 | 94.36 | 95.04 | 8,770,530 | -0.18(-0.19%) |
Oct 30, 2019 | 96.70 | 96.70 | 94.53 | 95.22 | 5,731,637 | -1.45(-1.50%) |
Oct 29, 2019 | 96.53 | 97.43 | 96.30 | 96.66 | 5,558,421 | -0.29(-0.30%) |
Oct 28, 2019 | 97.44 | 97.79 | 96.26 | 96.95 | 6,203,544 | -0.16(-0.16%) |
Oct 25, 2019 | 96.37 | 97.25 | 96.30 | 97.11 | 4,117,287 | +0.89(+0.93%) |
Oct 24, 2019 | 96.94 | 97.22 | 95.99 | 96.21 | 4,757,743 | -0.33(-0.34%) |
Oct 23, 2019 | 96.07 | 96.57 | 95.56 | 96.54 | 5,083,020 | +0.15(+0.15%) |
Oct 22, 2019 | 95.44 | 97.02 | 95.32 | 96.39 | 5,046,856 | +0.97(+1.02%) |
Oct 21, 2019 | 94.55 | 95.53 | 94.55 | 95.42 | 5,076,019 | +1.53(+1.63%) |
Oct 18, 2019 | 94.22 | 94.58 | 93.89 | 93.89 | 6,941,133 | -0.50(-0.53%) |
Oct 17, 2019 | 94.60 | 94.97 | 94.04 | 94.39 | 4,690,100 | +0.20(+0.21%) |
Oct 16, 2019 | 95.11 | 95.46 | 94.17 | 94.19 | 4,462,582 | -0.98(-1.03%) |
Oct 15, 2019 | 94.80 | 96.25 | 94.76 | 95.17 | 4,575,530 | +0.11(+0.11%) |
Oct 14, 2019 | 94.58 | 95.24 | 94.47 | 95.07 | 3,164,853 | +0.02(+0.03%) |
Oct 11, 2019 | 94.67 | 95.76 | 94.40 | 95.04 | 6,332,296 | +1.28(+1.36%) |
Oct 10, 2019 | 92.90 | 93.93 | 92.71 | 93.77 | 4,790,638 | +1.19(+1.28%) |
Oct 09, 2019 | 92.13 | 93.70 | 91.89 | 92.58 | 5,744,148 | +1.17(+1.28%) |
Oct 08, 2019 | 91.74 | 92.26 | 91.33 | 91.41 | 7,415,201 | -1.27(-1.37%) |
Oct 07, 2019 | 93.25 | 93.90 | 92.65 | 92.68 | 5,834,642 | -0.48(-0.52%) |
Oct 04, 2019 | 92.96 | 93.28 | 92.10 | 93.16 | 5,968,362 | +0.57(+0.62%) |
Oct 03, 2019 | 91.70 | 92.62 | 90.35 | 92.59 | 6,931,305 | +0.70(+0.77%) |
Oct 02, 2019 | 94.15 | 94.19 | 91.34 | 91.88 | 12,150,659 | -3.04(-3.21%) |
Oct 01, 2019 | 97.60 | 97.75 | 94.82 | 94.93 | 8,803,447 | -2.12(-2.18%) |
Sep 30, 2019 | 96.96 | 97.72 | 96.89 | 97.05 | 7,617,519 | +0.00(+0.00%) |
Sep 27, 2019 | 97.79 | 98.40 | 96.93 | 97.05 | 8,371,936 | -1.28(-1.30%) |
Sep 26, 2019 | 100.86 | 101.06 | 98.23 | 98.32 | 9,957,736 | -2.74(-2.71%) |
Sep 25, 2019 | 101.04 | 101.59 | 100.58 | 101.07 | 4,620,972 | -0.19(-0.19%) |
Sep 24, 2019 | 102.02 | 102.06 | 100.83 | 101.25 | 7,757,920 | -0.95(-0.93%) |
Sep 23, 2019 | 101.10 | 102.28 | 101.10 | 102.20 | 6,065,693 | +0.47(+0.47%) |
Sep 20, 2019 | 101.47 | 102.14 | 101.20 | 101.73 | 12,861,834 | +0.54(+0.53%) |
Sep 19, 2019 | 102.10 | 102.26 | 100.99 | 101.19 | 4,961,946 | -0.43(-0.42%) |
Sep 18, 2019 | 101.10 | 101.64 | 100.67 | 101.61 | 5,948,323 | +0.24(+0.23%) |
Sep 17, 2019 | 101.56 | 101.97 | 100.29 | 101.38 | 8,993,583 | -0.19(-0.19%) |
Sep 16, 2019 | 102.17 | 102.51 | 100.62 | 101.56 | 13,056,103 | +2.14(+2.16%) |
Sep 13, 2019 | 100.03 | 100.09 | 99.21 | 99.42 | 5,970,195 | +0.07(+0.07%) |
Sep 12, 2019 | 98.23 | 99.98 | 97.83 | 99.36 | 7,110,342 | +0.11(+0.12%) |
Sep 11, 2019 | 100.00 | 100.63 | 98.50 | 99.24 | 6,732,730 | -0.47(-0.47%) |
Sep 10, 2019 | 98.38 | 100.89 | 98.12 | 99.71 | 10,667,300 | +2.01(+2.06%) |
Sep 09, 2019 | 97.16 | 97.89 | 97.03 | 97.69 | 6,168,035 | +0.92(+0.96%) |
Sep 06, 2019 | 96.15 | 96.92 | 96.06 | 96.77 | 5,595,263 | +0.51(+0.53%) |
Sep 05, 2019 | 96.57 | 97.43 | 95.95 | 96.26 | 6,592,867 | +0.32(+0.33%) |
Sep 04, 2019 | 95.88 | 97.00 | 95.88 | 95.94 | 5,633,371 | +0.80(+0.84%) |