Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 94.69 | 95.39 | 93.75 | 93.96 | 27,236 | -1.35(-1.42%) |
Sep 29, 2020 | 94.45 | 95.40 | 94.24 | 95.31 | 29,556 | +1.32(+1.40%) |
Sep 28, 2020 | 93.11 | 94.02 | 92.71 | 93.99 | 28,072 | +1.84(+2.00%) |
Sep 25, 2020 | 91.84 | 92.65 | 91.58 | 92.15 | 53,300 | -0.30(-0.32%) |
Sep 24, 2020 | 90.84 | 93.12 | 90.58 | 92.45 | 58,227 | +0.42(+0.46%) |
Sep 23, 2020 | 93.83 | 93.91 | 91.50 | 92.03 | 84,991 | -3.09(-3.25%) |
Sep 22, 2020 | 95.78 | 95.86 | 94.70 | 95.12 | 46,392 | -0.93(-0.97%) |
Sep 21, 2020 | 97.88 | 97.88 | 94.32 | 96.05 | 71,079 | -3.82(-3.82%) |
Sep 18, 2020 | 99.67 | 100.28 | 99.21 | 99.87 | 47,300 | -0.32(-0.32%) |
Sep 17, 2020 | 99.21 | 100.19 | 98.60 | 100.19 | 27,366 | -0.57(-0.57%) |
Sep 16, 2020 | 101.43 | 101.43 | 100.38 | 100.76 | 44,412 | +0.12(+0.12%) |
Sep 15, 2020 | 100.80 | 100.99 | 99.91 | 100.64 | 25,852 | +0.26(+0.26%) |
Sep 14, 2020 | 100.13 | 100.68 | 100.00 | 100.38 | 22,919 | +1.27(+1.28%) |
Sep 11, 2020 | 100.16 | 100.68 | 99.08 | 99.11 | 36,900 | -0.64(-0.64%) |
Sep 10, 2020 | 100.77 | 101.10 | 99.50 | 99.75 | 39,491 | +0.19(+0.19%) |
Sep 09, 2020 | 99.26 | 100.59 | 99.02 | 99.56 | 50,247 | +1.10(+1.12%) |
Sep 08, 2020 | 98.79 | 99.46 | 97.10 | 98.46 | 29,040 | -1.05(-1.06%) |
Sep 04, 2020 | 99.02 | 99.92 | 97.94 | 99.51 | 33,000 | +0.48(+0.48%) |
Sep 03, 2020 | 100.25 | 100.48 | 98.70 | 99.03 | 33,343 | -0.95(-0.95%) |
Sep 02, 2020 | 100.37 | 100.37 | 99.00 | 99.98 | 32,092 | -1.44(-1.42%) |
Sep 01, 2020 | 102.95 | 102.95 | 100.81 | 101.42 | 39,161 | +0.15(+0.15%) |
Aug 31, 2020 | 100.89 | 101.68 | 100.82 | 101.27 | 61,560 | +1.13(+1.13%) |
Aug 28, 2020 | 100.56 | 100.56 | 99.40 | 100.14 | 35,500 | +1.57(+1.59%) |
Aug 27, 2020 | 100.65 | 100.65 | 97.24 | 98.57 | 31,726 | -1.09(-1.09%) |
Aug 26, 2020 | 97.63 | 99.70 | 97.63 | 99.66 | 62,856 | +1.52(+1.55%) |
Aug 25, 2020 | 97.91 | 98.14 | 97.12 | 98.14 | 39,432 | +0.43(+0.44%) |
Aug 24, 2020 | 99.10 | 99.10 | 97.44 | 97.71 | 36,381 | -0.81(-0.82%) |
Aug 21, 2020 | 98.49 | 98.91 | 97.38 | 98.52 | 29,000 | -1.26(-1.26%) |
Aug 20, 2020 | 98.20 | 99.85 | 97.82 | 99.78 | 52,551 | +1.33(+1.35%) |
Aug 19, 2020 | 101.28 | 101.33 | 98.06 | 98.45 | 49,238 | -3.35(-3.29%) |
Aug 18, 2020 | 102.39 | 102.64 | 99.96 | 101.80 | 47,116 | +0.92(+0.91%) |
Aug 17, 2020 | 100.20 | 100.98 | 99.96 | 100.88 | 52,301 | +2.98(+3.04%) |
Aug 14, 2020 | 99.30 | 99.55 | 97.22 | 97.90 | 90,200 | -1.88(-1.88%) |
Aug 13, 2020 | 97.99 | 100.47 | 97.99 | 99.78 | 59,692 | +3.77(+3.93%) |
Aug 12, 2020 | 97.90 | 98.24 | 96.00 | 96.01 | 63,980 | +0.32(+0.33%) |
Aug 11, 2020 | 98.98 | 99.54 | 95.49 | 95.69 | 222,749 | -8.03(-7.74%) |
Aug 10, 2020 | 103.50 | 105.13 | 103.39 | 103.72 | 76,600 | +0.94(+0.91%) |
Aug 07, 2020 | 103.43 | 103.45 | 101.38 | 102.78 | 98,100 | -2.05(-1.96%) |
Aug 06, 2020 | 104.22 | 104.99 | 103.20 | 104.83 | 94,975 | +2.95(+2.90%) |
Aug 05, 2020 | 101.64 | 102.35 | 100.88 | 101.88 | 66,441 | +2.00(+2.00%) |
Aug 04, 2020 | 96.48 | 99.89 | 96.29 | 99.88 | 60,672 | +3.09(+3.19%) |
Aug 03, 2020 | 96.56 | 96.83 | 95.90 | 96.79 | 35,151 | +0.29(+0.30%) |
Jul 31, 2020 | 96.60 | 96.63 | 95.35 | 96.50 | 53,000 | +1.52(+1.60%) |
Jul 30, 2020 | 94.82 | 95.41 | 93.62 | 94.98 | 53,751 | -1.94(-2.00%) |
Jul 29, 2020 | 97.04 | 97.99 | 95.50 | 96.92 | 82,342 | -0.72(-0.74%) |
Jul 28, 2020 | 96.69 | 97.67 | 96.24 | 97.64 | 59,837 | +0.55(+0.57%) |
Jul 27, 2020 | 96.77 | 97.39 | 96.45 | 97.09 | 130,522 | +3.26(+3.47%) |
Jul 24, 2020 | 93.98 | 94.22 | 93.10 | 93.83 | 62,500 | +1.16(+1.25%) |
Jul 23, 2020 | 92.30 | 93.45 | 91.65 | 92.67 | 84,621 | +0.01(+0.01%) |
Jul 22, 2020 | 90.73 | 92.93 | 90.50 | 92.66 | 51,837 | +3.06(+3.42%) |
Jul 21, 2020 | 89.12 | 89.97 | 88.96 | 89.60 | 34,417 | +2.73(+3.14%) |
Jul 20, 2020 | 86.74 | 87.08 | 86.39 | 86.87 | 48,145 | +0.89(+1.04%) |
Jul 17, 2020 | 85.67 | 86.22 | 85.54 | 85.98 | 10,500 | +0.82(+0.96%) |
Jul 16, 2020 | 85.63 | 85.98 | 85.02 | 85.16 | 20,687 | -0.84(-0.98%) |
Jul 15, 2020 | 85.37 | 86.00 | 85.12 | 86.00 | 16,446 | +0.57(+0.66%) |
Jul 14, 2020 | 85.09 | 85.58 | 84.84 | 85.43 | 21,241 | +0.17(+0.20%) |
Jul 13, 2020 | 86.00 | 86.19 | 85.14 | 85.26 | 21,281 | +0.45(+0.53%) |
Jul 10, 2020 | 85.01 | 85.01 | 84.43 | 84.81 | 19,000 | +0.19(+0.22%) |
Jul 09, 2020 | 85.61 | 85.63 | 84.14 | 84.62 | 33,287 | -0.14(-0.17%) |
Jul 08, 2020 | 84.85 | 85.09 | 84.50 | 84.76 | 23,144 | +1.00(+1.19%) |
Jul 07, 2020 | 83.40 | 84.22 | 83.32 | 83.76 | 27,214 | +0.01(+0.01%) |
Jul 06, 2020 | 83.75 | 83.92 | 83.22 | 83.75 | 20,752 | +1.03(+1.24%) |
Jul 02, 2020 | 82.71 | 83.14 | 82.56 | 82.72 | 17,900 | -0.30(-0.36%) |
Jul 01, 2020 | 83.46 | 83.46 | 82.40 | 83.02 | 14,071 | -0.51(-0.61%) |
Jun 30, 2020 | 82.54 | 83.70 | 82.30 | 83.53 | 16,087 | +0.83(+1.00%) |
Jun 29, 2020 | 82.37 | 82.73 | 82.21 | 82.70 | 45,438 | +0.23(+0.28%) |
Jun 26, 2020 | 81.62 | 82.53 | 81.26 | 82.47 | 19,400 | +0.54(+0.66%) |
Jun 25, 2020 | 81.92 | 82.02 | 81.42 | 81.93 | 22,698 | +0.07(+0.09%) |
Jun 24, 2020 | 82.13 | 82.86 | 81.59 | 81.86 | 43,551 | -0.90(-1.09%) |
Jun 23, 2020 | 82.63 | 83.03 | 82.30 | 82.76 | 30,502 | +0.42(+0.51%) |
Jun 22, 2020 | 82.28 | 82.75 | 81.89 | 82.34 | 44,600 | +0.52(+0.64%) |
Jun 19, 2020 | 81.31 | 81.95 | 81.15 | 81.82 | 18,000 | +0.96(+1.19%) |
Jun 18, 2020 | 81.00 | 81.00 | 80.52 | 80.86 | 12,040 | -0.36(-0.44%) |
Jun 17, 2020 | 80.97 | 81.23 | 80.80 | 81.22 | 14,004 | +0.04(+0.05%) |
Jun 16, 2020 | 80.90 | 81.32 | 80.73 | 81.18 | 8,223 | +0.31(+0.38%) |
Jun 15, 2020 | 80.05 | 81.14 | 79.72 | 80.87 | 26,702 | -0.45(-0.56%) |
Jun 12, 2020 | 81.82 | 82.08 | 80.85 | 81.32 | 41,500 | +0.08(+0.10%) |
Jun 11, 2020 | 82.06 | 82.32 | 80.74 | 81.24 | 26,885 | -1.27(-1.54%) |
Jun 10, 2020 | 81.86 | 82.51 | 80.14 | 82.51 | 19,870 | +1.41(+1.74%) |
Jun 09, 2020 | 81.17 | 81.45 | 80.69 | 81.10 | 20,017 | -0.31(-0.38%) |
Jun 08, 2020 | 80.41 | 81.47 | 80.30 | 81.41 | 30,511 | +1.51(+1.89%) |
Jun 05, 2020 | 80.09 | 80.13 | 79.31 | 79.90 | 31,200 | -1.34(-1.65%) |
Jun 04, 2020 | 81.29 | 81.45 | 80.15 | 81.24 | 21,101 | +0.55(+0.68%) |
Jun 03, 2020 | 81.05 | 81.05 | 80.26 | 80.69 | 39,009 | -1.56(-1.90%) |
Jun 02, 2020 | 83.05 | 83.05 | 81.53 | 82.25 | 20,903 | -0.58(-0.70%) |
Jun 01, 2020 | 81.83 | 82.99 | 81.83 | 82.83 | 12,616 | +0.81(+0.99%) |
May 29, 2020 | 81.61 | 82.41 | 81.24 | 82.02 | 26,900 | +0.94(+1.16%) |
May 28, 2020 | 81.49 | 81.49 | 80.34 | 81.08 | 22,860 | -0.16(-0.20%) |
May 27, 2020 | 79.66 | 81.24 | 79.17 | 81.24 | 29,148 | +0.22(+0.27%) |
May 26, 2020 | 81.35 | 81.60 | 80.43 | 81.02 | 29,132 | -0.45(-0.55%) |
May 22, 2020 | 81.21 | 81.84 | 80.98 | 81.47 | 20,900 | -0.01(-0.01%) |
May 21, 2020 | 82.34 | 82.41 | 80.58 | 81.48 | 25,704 | -1.28(-1.55%) |
May 20, 2020 | 82.97 | 83.16 | 82.57 | 82.76 | 29,555 | +0.46(+0.56%) |
May 19, 2020 | 82.10 | 82.72 | 81.99 | 82.30 | 35,168 | +1.08(+1.33%) |
May 18, 2020 | 81.86 | 81.99 | 81.08 | 81.22 | 62,882 | +0.64(+0.79%) |
May 15, 2020 | 80.01 | 80.75 | 79.66 | 80.58 | 32,500 | +1.49(+1.88%) |
May 14, 2020 | 77.90 | 79.10 | 77.88 | 79.09 | 23,952 | +0.90(+1.15%) |
May 13, 2020 | 77.88 | 78.51 | 77.51 | 78.19 | 20,629 | +0.32(+0.41%) |
May 12, 2020 | 77.96 | 78.23 | 77.50 | 77.87 | 23,900 | +0.02(+0.03%) |
May 11, 2020 | 77.96 | 78.24 | 77.34 | 77.85 | 27,446 | -0.28(-0.36%) |
May 08, 2020 | 78.12 | 78.60 | 77.67 | 78.13 | 37,500 | +0.10(+0.13%) |
May 07, 2020 | 76.60 | 78.29 | 76.60 | 78.03 | 34,741 | +1.51(+1.97%) |
May 06, 2020 | 76.71 | 76.84 | 76.03 | 76.52 | 52,594 | -0.67(-0.87%) |
May 05, 2020 | 76.52 | 77.29 | 76.44 | 77.19 | 59,072 | +0.30(+0.39%) |
May 04, 2020 | 77.40 | 77.49 | 76.89 | 76.89 | 55,140 | -0.60(-0.77%) |
May 01, 2020 | 77.23 | 78.27 | 77.00 | 77.49 | 31,900 | -0.32(-0.41%) |
Apr 30, 2020 | 77.70 | 78.32 | 77.01 | 77.81 | 43,356 | -0.98(-1.24%) |
Apr 29, 2020 | 78.29 | 79.13 | 77.95 | 78.79 | 18,841 | +0.60(+0.77%) |
Apr 28, 2020 | 78.11 | 78.69 | 77.38 | 78.19 | 29,333 | -0.34(-0.43%) |
Apr 27, 2020 | 78.79 | 79.20 | 77.95 | 78.53 | 24,392 | -0.98(-1.23%) |
Apr 24, 2020 | 79.89 | 79.89 | 78.71 | 79.51 | 35,700 | -0.03(-0.04%) |
Apr 23, 2020 | 78.54 | 80.57 | 78.54 | 79.54 | 36,562 | +1.14(+1.45%) |
Apr 22, 2020 | 77.70 | 78.40 | 77.70 | 78.40 | 107,353 | +1.29(+1.67%) |
Apr 21, 2020 | 76.24 | 77.26 | 75.79 | 77.11 | 33,673 | -2.45(-3.08%) |
Apr 20, 2020 | 79.04 | 79.56 | 78.66 | 79.56 | 105,576 | +0.91(+1.16%) |
Apr 17, 2020 | 78.96 | 79.44 | 78.33 | 78.65 | 92,200 | -1.24(-1.55%) |
Apr 16, 2020 | 79.85 | 80.57 | 79.42 | 79.89 | 18,421 | -0.19(-0.24%) |
Apr 15, 2020 | 79.94 | 80.41 | 79.54 | 80.08 | 46,137 | -0.47(-0.58%) |
Apr 14, 2020 | 80.85 | 81.31 | 80.21 | 80.55 | 47,500 | +0.55(+0.69%) |
Apr 13, 2020 | 78.60 | 80.23 | 78.16 | 80.00 | 43,653 | +1.98(+2.54%) |
Apr 09, 2020 | 78.10 | 78.90 | 77.77 | 78.02 | 89,000 | +1.04(+1.35%) |
Apr 08, 2020 | 78.01 | 78.04 | 76.79 | 76.98 | 44,077 | -0.89(-1.14%) |
Apr 07, 2020 | 77.90 | 78.29 | 76.25 | 77.87 | 42,022 | -0.13(-0.17%) |
Apr 06, 2020 | 75.95 | 78.00 | 75.95 | 78.00 | 52,573 | +1.96(+2.58%) |
Apr 03, 2020 | 75.92 | 76.25 | 75.44 | 76.04 | 24,200 | +0.16(+0.21%) |
Apr 02, 2020 | 75.57 | 76.33 | 74.99 | 75.88 | 56,608 | +1.44(+1.93%) |
Apr 01, 2020 | 74.80 | 75.30 | 73.92 | 74.44 | 50,578 | -0.66(-0.88%) |
Mar 31, 2020 | 75.79 | 77.03 | 75.05 | 75.10 | 30,105 | -1.29(-1.69%) |
Mar 30, 2020 | 75.67 | 76.60 | 75.67 | 76.39 | 39,000 | +0.16(+0.21%) |
Mar 27, 2020 | 77.33 | 77.33 | 75.80 | 76.23 | 40,900 | -0.92(-1.19%) |
Mar 26, 2020 | 76.67 | 77.62 | 76.54 | 77.15 | 71,290 | +0.85(+1.11%) |
Mar 25, 2020 | 74.50 | 77.08 | 74.45 | 76.30 | 65,028 | +1.74(+2.33%) |
Mar 24, 2020 | 72.96 | 74.70 | 72.31 | 74.56 | 45,592 | +5.28(+7.62%) |
Mar 23, 2020 | 67.04 | 69.78 | 67.04 | 69.28 | 45,194 | +3.19(+4.83%) |
Mar 20, 2020 | 67.12 | 67.12 | 65.57 | 66.09 | 47,100 | +0.79(+1.21%) |
Mar 19, 2020 | 65.25 | 66.47 | 65.01 | 65.30 | 59,880 | -0.38(-0.58%) |
Mar 18, 2020 | 66.21 | 67.04 | 65.26 | 65.68 | 61,594 | -2.16(-3.18%) |
Mar 17, 2020 | 66.14 | 70.17 | 66.14 | 67.84 | 330,965 | +0.17(+0.25%) |
Mar 16, 2020 | 66.34 | 70.28 | 64.66 | 67.67 | 113,534 | -3.35(-4.72%) |
Mar 13, 2020 | 75.02 | 75.16 | 70.00 | 71.02 | 102,200 | -3.08(-4.16%) |
Mar 12, 2020 | 77.43 | 77.43 | 72.26 | 74.10 | 103,573 | -6.01(-7.50%) |
Mar 11, 2020 | 81.52 | 81.70 | 79.81 | 80.11 | 74,876 | -0.98(-1.21%) |
Mar 10, 2020 | 82.30 | 82.30 | 81.09 | 81.09 | 113,966 | -1.63(-1.97%) |
Mar 09, 2020 | 83.03 | 83.60 | 81.89 | 82.72 | 109,409 | -0.74(-0.89%) |
Mar 06, 2020 | 83.96 | 84.00 | 82.17 | 83.46 | 46,300 | +0.01(+0.01%) |
Mar 05, 2020 | 82.44 | 83.45 | 82.27 | 83.45 | 52,181 | +1.33(+1.62%) |
Mar 04, 2020 | 81.79 | 82.30 | 79.32 | 82.12 | 175,248 | +0.38(+0.46%) |
Mar 03, 2020 | 80.53 | 82.34 | 80.15 | 81.74 | 56,891 | +1.75(+2.19%) |
Mar 02, 2020 | 80.25 | 80.70 | 79.80 | 79.99 | 69,296 | -0.01(-0.01%) |
Feb 28, 2020 | 82.20 | 82.20 | 78.86 | 80.00 | 172,000 | -4.67(-5.52%) |
Feb 27, 2020 | 84.85 | 85.11 | 84.25 | 84.67 | 80,859 | +0.41(+0.48%) |
Feb 26, 2020 | 84.06 | 84.82 | 83.45 | 84.26 | 40,149 | +0.56(+0.67%) |
Feb 25, 2020 | 84.85 | 85.05 | 83.70 | 83.70 | 52,523 | -1.43(-1.68%) |
Feb 24, 2020 | 86.23 | 86.26 | 84.89 | 85.13 | 105,774 | +0.08(+0.09%) |
Feb 21, 2020 | 84.89 | 85.23 | 84.78 | 85.05 | 44,900 | +0.95(+1.13%) |
Feb 20, 2020 | 84.04 | 84.37 | 83.78 | 84.10 | 33,994 | -0.30(-0.35%) |
Feb 19, 2020 | 84.15 | 84.40 | 83.39 | 84.40 | 68,692 | +1.40(+1.69%) |
Feb 18, 2020 | 81.71 | 83.10 | 81.71 | 83.00 | 38,470 | +2.03(+2.51%) |
Feb 14, 2020 | 81.05 | 81.05 | 80.70 | 80.97 | 21,200 | +0.29(+0.36%) |
Feb 13, 2020 | 80.50 | 80.73 | 80.41 | 80.68 | 34,889 | +0.68(+0.85%) |
Feb 12, 2020 | 79.74 | 80.13 | 79.48 | 80.00 | 29,757 | +0.13(+0.17%) |
Feb 11, 2020 | 80.04 | 80.07 | 79.67 | 79.87 | 28,462 | -0.48(-0.60%) |
Feb 10, 2020 | 80.30 | 80.38 | 80.07 | 80.35 | 26,993 | +0.46(+0.57%) |
Feb 07, 2020 | 79.97 | 80.07 | 79.47 | 79.89 | 36,600 | -0.13(-0.16%) |
Feb 06, 2020 | 80.54 | 80.54 | 79.74 | 80.02 | 18,618 | -0.07(-0.09%) |
Feb 05, 2020 | 80.14 | 80.19 | 79.98 | 80.09 | 20,818 | +0.03(+0.04%) |
Feb 04, 2020 | 80.08 | 80.08 | 79.65 | 80.06 | 20,273 | +0.06(+0.07%) |
Feb 03, 2020 | 80.14 | 80.20 | 79.56 | 80.00 | 79,920 | -0.48(-0.60%) |
Jan 31, 2020 | 80.26 | 80.58 | 80.22 | 80.49 | 28,300 | +0.24(+0.30%) |
Jan 30, 2020 | 80.10 | 80.45 | 79.82 | 80.25 | 18,279 | +0.60(+0.75%) |
Jan 29, 2020 | 79.38 | 79.75 | 79.19 | 79.65 | 58,879 | +0.06(+0.07%) |
Jan 28, 2020 | 79.77 | 79.77 | 79.40 | 79.59 | 30,732 | -0.70(-0.87%) |
Jan 27, 2020 | 80.99 | 80.99 | 80.20 | 80.29 | 23,871 | -0.94(-1.16%) |
Jan 24, 2020 | 80.51 | 81.23 | 80.42 | 81.23 | 25,700 | +0.48(+0.59%) |
Jan 23, 2020 | 80.18 | 80.75 | 80.01 | 80.75 | 19,592 | -0.25(-0.31%) |
Jan 22, 2020 | 80.37 | 81.00 | 80.29 | 81.00 | 18,466 | +0.73(+0.91%) |
Jan 21, 2020 | 80.17 | 80.37 | 79.93 | 80.27 | 56,998 | -0.85(-1.05%) |
Jan 17, 2020 | 80.26 | 81.25 | 80.26 | 81.12 | 37,600 | +1.45(+1.82%) |
Jan 16, 2020 | 79.57 | 79.89 | 79.42 | 79.67 | 24,662 | +0.24(+0.30%) |
Jan 15, 2020 | 79.30 | 79.63 | 79.00 | 79.43 | 17,193 | +0.90(+1.15%) |
Jan 14, 2020 | 78.32 | 78.60 | 78.07 | 78.53 | 31,888 | +0.06(+0.07%) |
Jan 13, 2020 | 78.76 | 78.76 | 78.37 | 78.47 | 27,511 | -0.36(-0.45%) |
Jan 10, 2020 | 78.63 | 79.05 | 78.50 | 78.83 | 15,800 | +0.63(+0.80%) |
Jan 09, 2020 | 78.17 | 78.48 | 78.14 | 78.20 | 20,938 | -0.57(-0.72%) |
Jan 08, 2020 | 79.67 | 79.67 | 78.45 | 78.77 | 26,913 | -0.44(-0.56%) |
Jan 07, 2020 | 78.71 | 79.21 | 78.62 | 79.21 | 32,514 | +0.66(+0.84%) |
Jan 06, 2020 | 79.18 | 79.18 | 78.25 | 78.55 | 29,069 | +0.93(+1.20%) |
Jan 03, 2020 | 77.87 | 77.98 | 77.50 | 77.62 | 57,800 | +0.71(+0.92%) |
Jan 02, 2020 | 76.80 | 77.21 | 76.70 | 76.91 | 61,915 | +0.51(+0.67%) |
Dec 31, 2019 | 76.68 | 76.80 | 76.40 | 76.40 | 29,500 | +0.14(+0.18%) |
Dec 30, 2019 | 76.37 | 76.39 | 76.08 | 76.26 | 17,704 | +0.43(+0.57%) |
Dec 27, 2019 | 76.04 | 76.22 | 75.83 | 75.83 | 96,000 | -0.23(-0.30%) |
Dec 26, 2019 | 75.92 | 76.22 | 75.78 | 76.06 | 39,489 | +0.63(+0.83%) |
Dec 24, 2019 | 74.77 | 75.46 | 74.77 | 75.43 | 11,600 | +0.75(+1.01%) |
Dec 23, 2019 | 74.21 | 74.68 | 74.11 | 74.68 | 91,043 | +0.90(+1.22%) |
Dec 20, 2019 | 74.59 | 74.59 | 73.68 | 73.78 | 21,400 | -0.68(-0.91%) |
Dec 19, 2019 | 74.01 | 74.54 | 74.01 | 74.46 | 18,291 | +0.37(+0.50%) |
Dec 18, 2019 | 74.24 | 74.35 | 74.00 | 74.09 | 20,990 | -0.20(-0.27%) |
Dec 17, 2019 | 74.33 | 74.41 | 74.06 | 74.29 | 20,240 | -0.25(-0.34%) |
Dec 16, 2019 | 74.48 | 74.54 | 74.23 | 74.54 | 26,118 | +0.35(+0.47%) |
Dec 13, 2019 | 74.25 | 74.36 | 73.88 | 74.19 | 20,200 | +0.13(+0.18%) |
Dec 12, 2019 | 74.68 | 74.68 | 73.72 | 74.06 | 18,352 | +0.12(+0.16%) |
Dec 11, 2019 | 73.55 | 74.10 | 73.38 | 73.94 | 16,486 | +0.67(+0.91%) |
Dec 10, 2019 | 73.45 | 73.45 | 73.13 | 73.27 | 21,977 | +0.43(+0.59%) |
Dec 09, 2019 | 73.00 | 73.09 | 72.81 | 72.84 | 15,608 | +0.01(+0.01%) |
Dec 06, 2019 | 72.86 | 72.97 | 72.71 | 72.83 | 12,500 | -0.82(-1.11%) |
Dec 05, 2019 | 73.42 | 73.88 | 73.38 | 73.65 | 31,237 | +0.06(+0.08%) |
Dec 04, 2019 | 73.84 | 73.84 | 73.37 | 73.59 | 32,493 | -0.25(-0.34%) |
Dec 03, 2019 | 73.83 | 74.00 | 73.75 | 73.84 | 26,951 | +0.73(+1.00%) |
Dec 02, 2019 | 72.82 | 73.24 | 72.82 | 73.11 | 13,660 | -0.10(-0.13%) |
Nov 29, 2019 | 72.90 | 73.30 | 72.80 | 73.21 | 6,700 | +0.41(+0.56%) |
Nov 27, 2019 | 72.78 | 72.91 | 72.60 | 72.80 | 9,000 | -0.36(-0.49%) |
Nov 26, 2019 | 72.60 | 73.16 | 72.47 | 73.16 | 23,934 | +0.60(+0.83%) |
Nov 25, 2019 | 72.78 | 72.96 | 72.56 | 72.56 | 104,229 | -0.18(-0.25%) |
Nov 22, 2019 | 73.12 | 73.19 | 72.74 | 72.74 | 19,800 | -0.21(-0.29%) |
Nov 21, 2019 | 73.24 | 73.27 | 72.84 | 72.95 | 19,979 | -0.46(-0.63%) |
Nov 20, 2019 | 73.19 | 73.41 | 73.01 | 73.41 | 17,793 | +0.19(+0.26%) |
Nov 19, 2019 | 72.66 | 73.42 | 72.66 | 73.22 | 14,585 | +0.30(+0.41%) |
Nov 18, 2019 | 72.64 | 72.98 | 72.58 | 72.92 | 24,357 | +0.39(+0.54%) |
Nov 15, 2019 | 72.49 | 72.69 | 72.36 | 72.53 | 30,500 | -0.22(-0.30%) |
Nov 14, 2019 | 72.61 | 72.96 | 72.36 | 72.75 | 18,615 | +0.44(+0.61%) |
Nov 13, 2019 | 72.32 | 72.48 | 72.18 | 72.31 | 17,087 | +0.45(+0.62%) |
Nov 12, 2019 | 71.80 | 72.06 | 71.53 | 71.86 | 26,826 | +0.04(+0.06%) |
Nov 11, 2019 | 72.24 | 72.25 | 71.49 | 71.82 | 16,017 | -0.43(-0.60%) |
Nov 08, 2019 | 72.66 | 72.79 | 72.25 | 72.25 | 21,800 | -0.99(-1.35%) |
Nov 07, 2019 | 74.49 | 74.49 | 72.94 | 73.24 | 20,435 | -1.32(-1.77%) |
Nov 06, 2019 | 74.45 | 74.57 | 74.23 | 74.56 | 24,132 | +0.29(+0.39%) |
Nov 05, 2019 | 74.64 | 74.69 | 73.98 | 74.27 | 29,921 | -1.16(-1.54%) |
Nov 04, 2019 | 75.75 | 75.75 | 75.25 | 75.43 | 16,408 | -0.31(-0.41%) |
Nov 01, 2019 | 75.60 | 75.87 | 75.45 | 75.74 | 17,900 | +0.12(+0.15%) |
Oct 31, 2019 | 75.52 | 75.75 | 75.41 | 75.63 | 13,079 | +0.69(+0.93%) |
Oct 30, 2019 | 74.79 | 75.07 | 74.34 | 74.93 | 28,735 | +0.47(+0.63%) |
Oct 29, 2019 | 74.49 | 74.69 | 74.25 | 74.46 | 11,184 | -0.40(-0.53%) |
Oct 28, 2019 | 74.91 | 74.94 | 74.58 | 74.86 | 16,773 | -0.27(-0.36%) |
Oct 25, 2019 | 75.74 | 75.81 | 74.95 | 75.13 | 12,600 | +0.24(+0.33%) |
Oct 24, 2019 | 74.70 | 75.00 | 74.62 | 74.89 | 17,492 | +0.78(+1.05%) |
Oct 23, 2019 | 74.16 | 74.38 | 74.02 | 74.11 | 32,522 | +0.09(+0.12%) |
Oct 22, 2019 | 73.98 | 74.07 | 73.72 | 74.02 | 21,025 | +0.11(+0.15%) |
Oct 21, 2019 | 74.59 | 74.59 | 73.76 | 73.91 | 17,649 | -0.28(-0.38%) |
Oct 18, 2019 | 74.14 | 74.24 | 73.95 | 74.19 | 10,900 | +0.11(+0.15%) |
Oct 17, 2019 | 74.15 | 74.39 | 74.05 | 74.08 | 16,635 | +0.18(+0.24%) |
Oct 16, 2019 | 73.76 | 74.04 | 73.61 | 73.90 | 16,940 | +0.33(+0.45%) |
Oct 15, 2019 | 73.89 | 73.89 | 73.35 | 73.57 | 22,080 | -0.48(-0.65%) |
Oct 14, 2019 | 73.60 | 74.08 | 73.60 | 74.05 | 11,634 | +0.45(+0.61%) |
Oct 11, 2019 | 73.66 | 73.66 | 73.03 | 73.60 | 33,000 | -0.34(-0.46%) |
Oct 10, 2019 | 73.98 | 74.13 | 73.63 | 73.94 | 25,566 | -0.49(-0.66%) |
Oct 09, 2019 | 74.57 | 74.57 | 74.16 | 74.43 | 16,698 | +0.09(+0.12%) |
Oct 08, 2019 | 74.10 | 74.34 | 73.86 | 74.34 | 24,096 | +0.97(+1.33%) |
Oct 07, 2019 | 73.71 | 73.92 | 73.31 | 73.37 | 14,614 | -0.53(-0.72%) |
Oct 04, 2019 | 73.84 | 74.09 | 73.50 | 73.90 | 14,000 | -0.06(-0.08%) |
Oct 03, 2019 | 73.84 | 74.51 | 73.71 | 73.96 | 18,807 | +0.13(+0.18%) |
Oct 02, 2019 | 73.70 | 74.31 | 73.58 | 73.83 | 37,321 | +0.91(+1.25%) |